ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.35 73.72 73.35 73.46 8.3K
08:01 73.55 73.57 73.54 73.54 2.7K
08:03 73.80 73.80 73.80 73.80 0.4K
08:04 73.75 73.75 73.75 73.75 0.0K
08:06 73.49 73.70 73.49 73.70 3.0K
08:07 73.70 73.70 73.70 73.70 0.0K
08:08 73.20 73.25 73.10 73.25 35.9K
08:10 73.15 73.15 73.15 73.15 1.2K
08:11 73.15 73.15 73.00 73.00 0.1K
08:12 72.99 72.99 72.85 72.85 20.3K
08:13 72.82 72.82 72.82 72.82 16.0K
08:15 72.90 72.90 72.90 72.90 7.1K
08:18 72.85 72.92 72.85 72.88 22.1K
08:19 72.92 72.92 72.92 72.92 1.0K
08:20 72.92 72.92 72.92 72.92 0.3K
08:21 72.85 72.85 72.85 72.85 0.3K
08:22 72.90 72.95 72.90 72.95 6.2K
08:23 73.05 73.05 73.05 73.05 8.4K
08:25 73.00 73.00 73.00 73.00 17.2K
08:26 72.94 73.05 72.94 73.05 0.4K
08:28 72.90 72.90 72.90 72.90 4.5K
08:29 72.95 73.00 72.95 73.00 0.1K
08:30 72.90 72.90 72.85 72.85 2.6K
08:31 72.70 72.90 72.70 72.90 0.0K
08:32 72.75 72.83 72.75 72.83 2.0K
08:33 72.79 72.79 72.75 72.75 1.0K
08:34 72.68 72.68 72.65 72.65 1.0K
08:35 72.74 72.74 72.70 72.70 3.6K
08:36 72.68 72.75 72.68 72.75 3.6K
08:38 72.75 72.75 72.75 72.75 7.3K
08:39 72.70 72.70 72.70 72.70 4.0K
08:43 72.75 72.75 72.75 72.75 0.9K
08:44 72.78 72.90 72.78 72.85 6.0K
08:47 72.75 72.75 72.75 72.75 10.3K
08:48 72.71 72.83 72.71 72.83 12.4K
08:52 72.95 72.95 72.95 72.95 0.8K
08:53 72.95 72.95 72.95 72.95 6.0K
08:56 73.05 73.05 73.05 73.05 11.1K
08:57 73.15 73.15 73.15 73.15 1.5K
08:59 73.09 73.09 73.09 73.09 10.0K
09:00 73.15 73.20 73.15 73.20 1.7K
09:01 73.19 73.19 73.19 73.19 5.0K
09:03 73.25 73.30 73.25 73.30 1.0K
09:04 73.24 73.24 73.24 73.24 5.0K
09:05 73.25 73.25 73.25 73.25 1.4K
09:09 73.45 73.50 73.45 73.45 9.3K
09:10 73.60 73.60 73.60 73.60 0.0K
09:11 73.65 73.65 73.65 73.65 0.4K
09:13 73.65 73.65 73.65 73.65 0.1K
09:15 73.65 73.65 73.65 73.65 0.0K
09:18 73.65 73.65 73.65 73.65 1.8K
09:21 73.75 73.75 73.75 73.75 10.2K
09:23 73.85 73.85 73.85 73.85 6.0K
09:25 73.80 73.80 73.80 73.80 10.3K
09:26 73.85 73.85 73.85 73.85 4.0K
09:27 73.83 73.83 73.83 73.83 1.0K
09:28 73.80 73.80 73.80 73.80 3.2K
09:29 73.70 73.70 73.70 73.70 5.0K
09:31 73.80 73.80 73.80 73.80 2.4K
09:32 73.85 73.85 73.85 73.85 0.0K
09:33 73.80 73.80 73.80 73.80 3.0K
09:34 73.85 73.85 73.85 73.85 1.2K
09:37 73.75 73.75 73.75 73.75 0.3K
09:38 73.74 73.80 73.74 73.80 1.5K
09:46 73.81 73.81 73.81 73.81 2.8K
09:48 73.90 73.90 73.90 73.90 0.0K
09:49 73.80 73.80 73.75 73.75 4.3K
09:50 73.80 73.80 73.75 73.75 1.2K
09:51 73.80 73.80 73.80 73.80 0.7K
09:53 73.80 73.80 73.80 73.80 0.2K
09:57 73.85 73.85 73.85 73.85 1.7K
09:58 73.75 73.75 73.75 73.75 1.4K
10:00 73.70 73.70 73.70 73.70 0.3K
10:02 73.75 73.75 73.75 73.75 0.8K
10:05 73.80 73.80 73.75 73.75 7.1K
10:07 73.70 73.85 73.70 73.85 1.7K
10:08 73.70 73.70 73.70 73.70 0.0K
10:09 73.80 73.80 73.80 73.80 0.0K
10:10 73.80 73.85 73.80 73.80 4.3K
10:13 73.85 73.85 73.85 73.85 12.7K
10:16 73.70 73.70 73.70 73.70 6.4K
10:17 73.75 73.75 73.75 73.75 0.0K
10:22 73.72 73.72 73.72 73.72 2.3K
10:23 73.75 73.75 73.75 73.75 1.4K
10:26 73.75 73.75 73.75 73.75 0.0K
10:27 73.75 73.75 73.75 73.75 0.0K
10:28 73.75 73.75 73.75 73.75 3.4K
10:29 73.75 73.75 73.75 73.75 4.0K
10:30 73.75 73.75 73.74 73.74 3.2K
10:32 73.75 73.75 73.75 73.75 27.0K
10:36 73.75 73.75 73.75 73.75 2.5K
10:37 73.75 73.75 73.75 73.75 6.7K
10:39 73.80 73.80 73.80 73.80 0.0K
10:43 73.75 73.75 73.75 73.75 4.2K
10:47 73.75 73.75 73.75 73.75 0.5K
10:48 73.80 73.80 73.80 73.80 0.8K
10:50 73.80 73.80 73.80 73.80 0.4K
10:57 73.80 73.80 73.80 73.80 1.3K
10:58 73.80 73.80 73.80 73.80 4.1K
10:59 73.85 73.85 73.85 73.85 3.2K
11:01 73.75 73.75 73.75 73.75 2.8K
11:03 73.75 73.75 73.75 73.75 3.2K
11:04 73.74 73.74 73.74 73.74 5.0K
11:05 73.70 73.70 73.70 73.70 3.0K
11:08 73.65 73.65 73.65 73.65 5.0K
11:09 73.64 73.64 73.64 73.64 0.3K
11:14 73.65 73.65 73.65 73.65 1.0K
11:20 73.60 73.60 73.60 73.60 3.3K
11:23 73.75 73.75 73.75 73.75 5.4K
11:27 73.71 73.71 73.71 73.71 1.9K
11:28 73.80 73.80 73.70 73.70 1.8K
11:29 73.65 73.65 73.65 73.65 0.0K
11:30 73.65 73.65 73.55 73.55 2.0K
11:36 73.62 73.62 73.62 73.62 0.6K
11:37 73.60 73.60 73.60 73.60 2.3K
11:40 73.55 73.55 73.45 73.45 9.7K
11:47 73.55 73.55 73.55 73.55 0.0K
11:52 73.50 73.50 73.50 73.50 2.4K
11:55 73.45 73.45 73.40 73.40 4.4K
11:56 73.40 73.40 73.40 73.40 2.9K
11:58 73.45 73.45 73.45 73.45 0.0K
12:01 73.39 73.39 73.39 73.39 2.8K
12:03 73.40 73.40 73.40 73.40 1.1K
12:07 73.40 73.40 73.40 73.40 2.0K
12:11 73.39 73.39 73.39 73.39 0.1K
12:13 73.42 73.42 73.42 73.42 0.1K
12:15 73.40 73.50 73.40 73.50 10.8K
12:16 73.50 73.55 73.50 73.55 4.7K
12:19 73.50 73.50 73.50 73.50 1.8K
12:21 73.50 73.50 73.50 73.50 1.9K
12:25 73.50 73.50 73.50 73.50 0.0K
12:29 73.45 73.45 73.45 73.45 0.0K
12:30 73.45 73.45 73.45 73.45 11.7K
12:31 73.48 73.48 73.48 73.48 16.0K
12:32 73.50 73.50 73.50 73.50 8.9K
12:39 73.55 73.55 73.55 73.55 1.9K
12:41 73.55 73.55 73.55 73.55 1.8K
12:42 73.52 73.52 73.45 73.45 5.4K
12:43 73.40 73.40 73.40 73.40 8.2K
12:45 73.35 73.35 73.35 73.35 1.2K
12:46 73.35 73.35 73.30 73.30 3.6K
12:48 73.35 73.35 73.30 73.30 20.6K
12:51 73.30 73.30 73.25 73.29 8.2K
12:53 73.35 73.35 73.35 73.35 1.3K
12:55 73.35 73.35 73.35 73.35 0.0K
12:56 73.25 73.25 73.25 73.25 3.4K
12:59 73.30 73.30 73.30 73.30 2.5K
13:00 73.30 73.30 73.30 73.30 16.1K
13:01 73.25 73.25 73.25 73.25 1.8K
13:02 73.30 73.30 73.30 73.30 2.4K
13:06 73.20 73.20 73.20 73.20 3.4K
13:11 73.27 73.27 73.27 73.27 4.0K
13:12 73.25 73.25 73.25 73.25 3.4K
13:15 73.20 73.20 73.15 73.15 14.0K
13:18 73.10 73.10 73.10 73.10 0.0K
13:22 73.10 73.10 73.10 73.10 3.2K
13:23 73.10 73.15 73.10 73.15 24.9K
13:24 73.15 73.15 73.15 73.15 9.9K
13:25 73.20 73.20 73.20 73.20 6.0K
13:26 73.25 73.25 73.25 73.25 13.6K
13:28 73.30 73.30 73.30 73.30 0.0K
13:30 73.30 73.30 73.30 73.30 0.5K
13:32 73.35 73.35 73.35 73.35 2.0K
13:33 73.40 73.45 73.40 73.40 2.1K
13:34 73.45 73.45 73.45 73.45 19.6K
13:36 73.43 73.43 73.43 73.43 20.0K
13:37 73.40 73.40 73.40 73.40 3.3K
13:40 73.35 73.35 73.35 73.35 1.0K
13:41 73.25 73.25 73.25 73.25 0.0K
13:43 73.30 73.30 73.20 73.20 0.1K
13:44 73.20 73.20 73.20 73.20 3.7K
13:48 73.14 73.14 73.14 73.14 0.5K
13:49 73.10 73.10 73.10 73.10 0.6K
13:59 73.20 73.20 73.15 73.15 5.0K
14:00 73.10 73.10 73.10 73.10 0.0K
14:05 73.15 73.15 73.14 73.14 3.9K
14:07 73.19 73.19 73.19 73.19 0.0K
14:08 73.20 73.20 73.20 73.20 1.6K
14:10 73.17 73.17 73.15 73.15 3.5K
14:11 73.10 73.10 73.10 73.10 10.4K
14:21 73.09 73.15 73.05 73.10 9.2K
14:22 73.05 73.05 73.05 73.05 8.2K
14:24 73.05 73.05 73.05 73.05 4.5K
14:31 73.10 73.15 73.10 73.15 12.3K
14:32 73.05 73.05 73.05 73.05 6.3K
14:33 73.05 73.05 73.05 73.05 0.2K
14:34 73.05 73.05 73.05 73.05 0.3K
14:35 73.04 73.04 73.00 73.00 9.2K
14:36 72.95 72.95 72.95 72.95 4.6K
14:39 72.93 72.93 72.90 72.90 15.9K
14:40 72.95 72.95 72.95 72.95 12.0K
14:41 72.95 72.95 72.95 72.95 4.2K
14:42 73.00 73.00 73.00 73.00 0.0K
14:44 73.00 73.00 72.95 72.95 0.5K
14:45 73.00 73.05 73.00 73.05 3.4K
14:46 73.15 73.15 73.10 73.10 1.4K
14:49 73.05 73.05 73.05 73.05 8.6K
14:51 73.10 73.20 73.10 73.20 3.4K
14:55 73.15 73.20 73.15 73.20 6.1K
14:59 73.20 73.20 73.10 73.20 1.3K
15:00 73.15 73.15 73.15 73.15 8.7K
15:02 73.15 73.15 73.10 73.10 4.0K
15:03 73.15 73.15 73.10 73.10 6.7K
15:06 73.06 73.06 73.06 73.06 0.0K
15:07 73.10 73.15 73.10 73.10 3.9K
15:08 73.06 73.06 73.06 73.06 0.0K
15:11 73.10 73.10 73.10 73.10 0.8K
15:12 73.15 73.15 73.15 73.15 0.0K
15:14 73.20 73.20 73.20 73.20 1.5K
15:15 73.20 73.20 73.20 73.20 0.3K
15:16 73.19 73.35 73.19 73.35 12.0K
15:17 73.40 73.40 73.40 73.40 1.6K
15:22 73.35 73.35 73.35 73.35 13.3K
15:24 73.30 73.30 73.30 73.30 14.9K
15:26 73.25 73.25 73.25 73.25 0.0K
15:32 73.30 73.30 73.30 73.30 14.7K
15:34 73.30 73.30 73.30 73.30 1.3K
15:35 73.30 73.30 73.29 73.29 12.2K
15:42 73.27 73.27 73.27 73.27 13.9K
15:44 73.27 73.27 73.27 73.27 40.9K
15:46 73.30 73.30 73.30 73.30 34.4K
15:48 73.30 73.30 73.30 73.30 4.2K
15:49 73.35 73.40 73.35 73.40 25.6K
15:50 73.40 73.40 73.40 73.40 5.5K
15:52 73.40 73.40 73.40 73.40 0.0K
15:54 73.40 73.40 73.40 73.40 0.0K
15:55 73.40 73.40 73.40 73.40 3.5K
15:56 73.40 73.40 73.40 73.40 9.3K
15:58 73.45 73.45 73.40 73.40 19.1K
16:00 73.40 73.40 73.39 73.39 7.5K
16:01 73.40 73.40 73.40 73.40 4.0K
16:02 73.45 73.45 73.43 73.43 2.3K
16:08 73.40 73.40 73.40 73.40 0.9K
16:09 73.40 73.40 73.40 73.40 0.0K
16:10 73.40 73.40 73.40 73.40 0.8K
16:11 73.40 73.50 73.40 73.45 33.2K
16:14 73.50 73.50 73.50 73.50 2.4K
16:15 73.50 73.50 73.50 73.50 1.8K
16:16 73.50 73.50 73.45 73.45 1.9K
16:17 73.45 73.45 73.45 73.45 0.2K
16:21 73.50 73.50 73.50 73.50 1.2K
16:23 73.48 73.48 73.48 73.48 3.2K
16:24 73.50 73.50 73.47 73.47 29.5K
16:25 73.50 73.50 73.50 73.50 3.9K
16:26 73.45 73.50 73.45 73.50 6.7K
16:27 73.50 73.50 73.45 73.45 6.0K
16:28 73.50 73.55 73.50 73.55 2.1K
16:29 73.49 73.50 73.45 73.45 16.2K
16:35 73.30 73.30 73.30 73.30 2,270.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음